Cardano (ADA) historical data and Live price

Cardano

ADA

$ 0.362764 -3.68 %

0.00001311 BTC

MARKET CAP
12.596 B

24H VOLUME
327.818 M

CIRC.SUPPLY
34.723 B

MAX SUPPLY
45 B

ADA

USD

Rank7

1H 0.06 %

24H -3.68 %

7D 7.51 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	0.361	0.384	0.355	0.372	435,026,933.89	12,917,063,950.63
3/22/23	0.371	0.387	0.351	0.361	792,747,064.83	12,520,190,262.88
3/21/23	0.333	0.384	0.332	0.371	685,951,110.3	12,888,999,616.83
3/20/23	0.346	0.347	0.332	0.333	322,120,842.82	11,547,419,916.14
3/19/23	0.338	0.353	0.338	0.346	269,005,859.46	12,010,700,678.55
3/18/23	0.351	0.357	0.337	0.338	367,227,473.38	11,721,052,689.84
3/17/23	0.325	0.351	0.323	0.351	413,038,577.13	12,165,718,141.99
3/16/23	0.325	0.33	0.32	0.325	342,137,034.1	11,293,174,613.39
3/15/23	0.344	0.348	0.318	0.325	589,352,992.01	11,267,301,605.57
3/14/23	0.345	0.368	0.339	0.344	594,801,972.66	11,947,457,709.19
3/13/23	0.332	0.352	0.329	0.345	652,883,097.97	11,955,424,330.52
3/12/23	0.307	0.332	0.304	0.332	375,802,347.64	11,502,814,323.25
3/11/23	0.315	0.323	0.305	0.307	444,484,033.94	10,662,752,897.35
3/10/23	0.31	0.318	0.298	0.315	469,881,852.53	10,940,893,217.49
3/9/23	0.318	0.321	0.303	0.31	444,234,075.88	10,742,108,813.63
3/8/23	0.33	0.332	0.316	0.318	293,562,114.47	11,014,605,649.37
3/7/23	0.331	0.335	0.323	0.33	272,117,336.31	11,462,183,051.03
3/6/23	0.337	0.338	0.33	0.331	225,815,312.79	11,473,897,110.28
3/5/23	0.336	0.343	0.335	0.337	171,839,723.13	11,691,782,766.97
3/4/23	0.343	0.344	0.332	0.336	173,055,989.22	11,668,407,057.63
3/3/23	0.35	0.351	0.328	0.343	396,068,283.82	11,883,046,879.04
3/2/23	0.36	0.361	0.346	0.35	245,002,410.67	12,141,992,460.69
3/1/23	0.353	0.364	0.351	0.36	229,659,632.6	12,493,887,443.37
2/28/23	0.365	0.368	0.35	0.352	240,196,842.54	12,219,933,289.19
2/27/23	0.369	0.37	0.359	0.365	232,732,124.54	12,648,721,551.94
2/26/23	0.362	0.37	0.358	0.369	207,684,309.87	12,788,186,746.66
2/25/23	0.366	0.367	0.354	0.362	281,884,666.8	12,559,092,274.68
2/24/23	0.383	0.385	0.36	0.366	396,691,064.11	12,678,841,754.83
2/23/23	0.389	0.395	0.381	0.383	291,434,286.2	13,275,125,752.73
2/22/23	0.392	0.393	0.379	0.389	383,736,394.66	13,476,741,666.32
2/21/23	0.404	0.405	0.388	0.392	387,686,828.63	13,595,981,031.69
2/20/23	0.4	0.409	0.392	0.404	375,569,551.95	13,997,338,456.69
2/19/23	0.406	0.412	0.399	0.4	346,665,033.83	13,862,380,128.16
2/18/23	0.404	0.416	0.398	0.406	314,618,906.61	14,078,014,843.48
2/17/23	0.388	0.409	0.387	0.404	403,546,664.98	13,992,244,494.53
2/16/23	0.418	0.419	0.388	0.388	552,970,407.96	13,434,788,342.91
2/15/23	0.386	0.418	0.383	0.418	478,319,554.74	14,481,152,915.09
2/14/23	0.36	0.392	0.355	0.386	476,431,370.46	13,384,153,661.24
2/13/23	0.364	0.366	0.347	0.36	368,832,511.32	12,454,518,766.25
2/12/23	0.369	0.374	0.361	0.364	241,295,741.44	12,614,472,191.82
2/11/23	0.359	0.37	0.358	0.369	224,047,056.23	12,782,570,420.43
2/10/23	0.362	0.365	0.356	0.359	357,711,041.65	12,416,714,968.07
2/9/23	0.394	0.395	0.359	0.363	486,448,326.15	12,551,628,409.08
2/8/23	0.399	0.402	0.387	0.394	356,894,107.16	13,641,201,530.28
2/7/23	0.382	0.399	0.382	0.399	371,684,528.99	13,816,523,661.65
2/6/23	0.392	0.402	0.382	0.382	343,275,734.9	13,235,450,307.07
2/5/23	0.4	0.402	0.384	0.392	340,587,828.6	13,583,144,197.67
2/4/23	0.404	0.405	0.398	0.4	264,897,944.64	13,834,409,751.42
2/3/23	0.398	0.406	0.397	0.404	379,100,047.32	13,990,062,728.12
2/2/23	0.397	0.413	0.396	0.398	551,818,109.89	13,755,720,409.69
2/1/23	0.391	0.401	0.373	0.397	488,339,901.33	13,742,092,478.71
1/31/23	0.373	0.397	0.369	0.391	466,045,236.11	13,523,562,624.85
1/30/23	0.397	0.398	0.369	0.373	398,952,287.71	12,886,517,172.28
1/29/23	0.382	0.399	0.378	0.396	328,417,772.22	13,709,953,818.39
1/28/23	0.389	0.397	0.38	0.382	354,272,483.5	13,223,841,546.03
1/27/23	0.38	0.389	0.371	0.389	360,985,597.61	13,452,776,121.72
1/26/23	0.373	0.387	0.372	0.38	481,117,554.84	13,144,285,079.26
1/25/23	0.359	0.379	0.348	0.373	396,421,939.31	12,914,354,080.71
1/24/23	0.375	0.383	0.358	0.359	382,547,333.76	12,421,707,287.63
1/23/23	0.377	0.382	0.371	0.376	526,544,110.07	12,982,008,638.25
1/22/23	0.369	0.386	0.364	0.377	604,497,888.76	13,019,719,665.75
1/21/23	0.365	0.379	0.359	0.369	609,231,749.69	12,758,076,289.99
1/20/23	0.339	0.365	0.335	0.365	365,358,670.32	12,604,579,070.75
1/19/23	0.327	0.343	0.327	0.339	252,071,128.52	11,719,156,377.42
1/18/23	0.346	0.355	0.327	0.327	461,982,437.39	11,295,307,181.98
1/17/23	0.35	0.356	0.346	0.346	296,246,242.55	11,949,367,443.88
1/16/23	0.35	0.363	0.341	0.35	398,812,791.19	12,082,814,361.62
1/15/23	0.353	0.353	0.34	0.35	358,086,149.52	12,105,718,917.41
1/14/23	0.346	0.369	0.343	0.353	747,126,616.99	12,181,196,333.22
1/13/23	0.33	0.349	0.325	0.346	365,604,016.24	11,946,863,297.71
1/12/23	0.327	0.334	0.318	0.33	497,343,610.22	11,382,814,016.19
1/11/23	0.323	0.323	0.309	0.323	323,983,137.73	11,140,864,004.69
1/10/23	0.317	0.325	0.309	0.322	415,469,644.98	11,133,187,024.56
1/9/23	0.295	0.341	0.295	0.317	957,174,793.98	10,946,981,860.86
1/8/23	0.277	0.295	0.275	0.295	391,160,515.16	10,191,504,760.03
1/7/23	0.279	0.28	0.273	0.277	166,488,085.74	9,566,258,070.27
1/6/23	0.269	0.279	0.268	0.279	326,480,796.28	9,619,589,527.86
1/5/23	0.268	0.27	0.264	0.269	175,511,468.93	9,289,970,274.58
1/4/23	0.253	0.27	0.252	0.268	289,945,179.09	9,239,861,464.57
1/3/23	0.254	0.255	0.251	0.253	153,555,528.95	8,726,160,614.66
1/2/23	0.25	0.256	0.247	0.254	159,328,802.76	8,761,734,388.82
1/1/23	0.246	0.25	0.244	0.25	113,369,988.73	8,621,727,158.33
12/31/22	0.246	0.252	0.244	0.246	144,122,815.19	8,505,385,897.19
12/30/22	0.244	0.246	0.24	0.246	159,952,057.41	8,475,819,239.29
12/29/22	0.248	0.248	0.241	0.244	214,425,738.51	8,425,105,470.79
12/28/22	0.26	0.261	0.248	0.248	209,596,268.85	8,571,407,497.54
12/27/22	0.265	0.266	0.257	0.26	164,331,308.98	8,985,284,421.44
12/26/22	0.259	0.265	0.258	0.265	151,542,330.2	9,155,306,255.59
12/25/22	0.259	0.26	0.255	0.259	118,238,325.94	8,945,785,641.41
12/24/22	0.259	0.26	0.257	0.259	90,666,009.71	8,948,199,840.91

Similar Coins